Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00070000 | 2024-04-30 10:55AM EDT | 2024-05-17 | 21.48 | 22.55 | 25.10 | 0.00 | - | 3 | 3 | 82.42% |
| MS240621C00070000 | 2024-05-01 2:12PM EDT | 2024-06-21 | 21.87 | 23.05 | 26.25 | 0.00 | - | 8 | 137 | 64.65% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 2024-07-19 | 23.53 | 23.30 | 25.95 | 0.00 | - | 2 | 194 | 51.20% |
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 22.60 | 22.90 | 25.95 | 0.00 | - | 3 | 4 | 57.61% |
| MS240920C00070000 | 2024-05-01 2:34PM EDT | 2024-09-20 | 23.00 | 22.80 | 25.55 | 0.00 | - | 2 | 162 | 46.63% |
| MS241018C00070000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 24.88 | 23.10 | 25.55 | 0.00 | - | - | 1 | 42.57% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 25.70 | 23.75 | 26.10 | +1.62 | +6.73% | 4 | 355 | 37.53% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 2025-06-20 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 21.91% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 27.60 | 28.35 | 0.00 | - | 12 | 29 | 32.40% |
| MS260116C00070000 | 2024-05-03 9:55AM EDT | 2026-01-16 | 28.50 | 26.85 | 29.55 | +1.95 | +7.34% | 1 | 125 | 35.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 5 | 93.75% |
| MS240517P00070000 | 2024-04-29 9:51AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 399 | 61.33% |
| MS240621P00070000 | 2024-04-29 10:59AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 7,662 | 36.72% |
| MS240719P00070000 | 2024-05-03 12:04PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 12 | 485 | 33.50% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 0.30 | 0.22 | 0.25 | 0.00 | - | 1 | 30 | 31.84% |
| MS240920P00070000 | 2024-05-03 2:19PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.37 | -0.11 | -23.91% | 10 | 4,603 | 29.88% |
| MS241018P00070000 | 2024-05-03 9:34AM EDT | 2024-10-18 | 0.55 | 0.49 | 0.53 | -0.16 | -22.54% | 1 | 252 | 29.57% |
| MS241115P00070000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 0.94 | 0.74 | 0.78 | 0.00 | - | 4 | 507 | 30.13% |
| MS241220P00070000 | 2024-05-02 10:42AM EDT | 2024-12-20 | 1.16 | 0.90 | 0.99 | 0.00 | - | 1 | 1,046 | 29.61% |
| MS250117P00070000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.20 | 1.13 | 1.21 | -0.11 | -8.40% | 6 | 10,735 | 29.64% |
| MS250321P00070000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 1.72 | 1.18 | 1.75 | -0.56 | -24.56% | 135 | 175 | 29.87% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 3.38 | 1.89 | 2.44 | 0.00 | - | 49 | 1,834 | 29.65% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 2.77 | 3.05 | 0.00 | - | 10 | 140 | 29.25% |
| MS251219P00070000 | 2024-04-15 2:27PM EDT | 2025-12-19 | 5.20 | 3.30 | 3.70 | 0.00 | - | 2 | 411 | 29.15% |
| MS260116P00070000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 4.15 | 3.40 | 3.80 | 0.00 | - | 7 | 9,463 | 28.82% |
© 2024 Yahoo. All rights reserved.